ＯＣＨＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,387 | 1,387 | 1,382 | 1,383 | -4 | -0.3% | 2,200 |
| 2015/04/13 | 1,384 | 1,387 | 1,384 | 1,387 | +1 | +0.1% | 3,700 |
| 2015/04/10 | 1,389 | 1,389 | 1,384 | 1,386 | -3 | -0.2% | 7,600 |
| 2015/04/09 | 1,386 | 1,392 | 1,381 | 1,389 | ±0 | ±0% | 5,400 |
| 2015/04/08 | 1,391 | 1,393 | 1,380 | 1,389 | +3 | +0.2% | 9,600 |
| 2015/04/07 | 1,384 | 1,389 | 1,375 | 1,386 | +1 | +0.1% | 15,100 |
| 2015/04/06 | 1,381 | 1,387 | 1,376 | 1,385 | -10 | -0.7% | 11,000 |
| 2015/04/03 | 1,384 | 1,396 | 1,384 | 1,395 | +5 | +0.4% | 3,500 |
| 2015/04/02 | 1,373 | 1,395 | 1,370 | 1,390 | +17 | +1.2% | 11,500 |
| 2015/04/01 | 1,388 | 1,388 | 1,372 | 1,373 | -17 | -1.2% | 6,800 |
| 2015/03/31 | 1,387 | 1,395 | 1,386 | 1,390 | +3 | +0.2% | 5,400 |
| 2015/03/30 | 1,371 | 1,388 | 1,371 | 1,387 | +13 | +0.9% | 9,400 |
| 2015/03/27 | 1,379 | 1,389 | 1,373 | 1,374 | -41 | -2.9% | 14,700 |
| 2015/03/26 | 1,417 | 1,420 | 1,413 | 1,415 | -2 | -0.1% | 10,900 |
| 2015/03/25 | 1,414 | 1,422 | 1,411 | 1,417 | +2 | +0.1% | 11,200 |
| 2015/03/24 | 1,421 | 1,426 | 1,415 | 1,415 | -6 | -0.4% | 6,900 |
| 2015/03/23 | 1,410 | 1,421 | 1,410 | 1,421 | +11 | +0.8% | 8,800 |
| 2015/03/20 | 1,416 | 1,417 | 1,406 | 1,410 | -18 | -1.3% | 12,900 |
| 2015/03/19 | 1,446 | 1,446 | 1,407 | 1,428 | -23 | -1.6% | 17,700 |
| 2015/03/18 | 1,453 | 1,454 | 1,446 | 1,451 | -39 | -2.6% | 42,800 |
| 2015/03/17 | 1,495 | 1,495 | 1,489 | 1,490 | -10 | -0.7% | 1,500 |
| 2015/03/16 | 1,500 | 1,500 | 1,487 | 1,500 | +3 | +0.2% | 5,000 |
| 2015/03/13 | 1,496 | 1,500 | 1,486 | 1,497 | +2 | +0.1% | 9,400 |
| 2015/03/12 | 1,483 | 1,495 | 1,471 | 1,495 | ±0 | ±0% | 3,800 |
| 2015/03/11 | 1,481 | 1,499 | 1,478 | 1,495 | +14 | +0.9% | 2,900 |
| 2015/03/10 | 1,483 | 1,485 | 1,478 | 1,481 | -2 | -0.1% | 2,900 |
| 2015/03/09 | 1,483 | 1,485 | 1,475 | 1,483 | ±0 | ±0% | 1,700 |
| 2015/03/06 | 1,494 | 1,494 | 1,480 | 1,483 | +3 | +0.2% | 1,200 |
| 2015/03/05 | 1,477 | 1,502 | 1,472 | 1,480 | -3 | -0.2% | 1,500 |
| 2015/03/04 | 1,488 | 1,499 | 1,480 | 1,483 | -20 | -1.3% | 2,000 |
| 2015/03/03 | 1,510 | 1,510 | 1,482 | 1,503 | -8 | -0.5% | 1,300 |
| 2015/03/02 | 1,500 | 1,532 | 1,474 | 1,511 | -6 | -0.4% | 3,400 |
| 2015/02/27 | 1,492 | 1,532 | 1,492 | 1,517 | +19 | +1.3% | 3,700 |
| 2015/02/26 | 1,476 | 1,500 | 1,460 | 1,498 | +22 | +1.5% | 5,400 |
| 2015/02/25 | 1,460 | 1,480 | 1,460 | 1,476 | +4 | +0.3% | 1,700 |
| 2015/02/24 | 1,480 | 1,480 | 1,453 | 1,472 | +6 | +0.4% | 3,500 |
| 2015/02/23 | 1,472 | 1,487 | 1,466 | 1,466 | -6 | -0.4% | 1,400 |
| 2015/02/20 | 1,485 | 1,485 | 1,457 | 1,472 | -15 | -1% | 2,900 |
| 2015/02/19 | 1,471 | 1,500 | 1,455 | 1,487 | +12 | +0.8% | 3,200 |
| 2015/02/18 | 1,495 | 1,495 | 1,450 | 1,475 | -20 | -1.3% | 4,200 |
| 2015/02/17 | 1,500 | 1,500 | 1,421 | 1,495 | -20 | -1.3% | 7,400 |
| 2015/02/16 | 1,478 | 1,540 | 1,478 | 1,515 | +17 | +1.1% | 6,900 |
| 2015/02/13 | 1,400 | 1,500 | 1,391 | 1,498 | +104 | +7.5% | 22,500 |
| 2015/02/12 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 8,500 |
| 2015/02/10 | 1,396 | 1,400 | 1,396 | 1,400 | +4 | +0.3% | 6,900 |
| 2015/02/09 | 1,419 | 1,419 | 1,396 | 1,396 | -6 | -0.4% | 5,500 |
| 2015/02/06 | 1,400 | 1,409 | 1,398 | 1,402 | +1 | +0.1% | 4,100 |
| 2015/02/05 | 1,398 | 1,419 | 1,397 | 1,401 | +6 | +0.4% | 13,600 |
| 2015/02/04 | 1,242 | 1,397 | 1,242 | 1,395 | +96 | +7.4% | 21,000 |
| 2015/02/03 | 1,337 | 1,339 | 1,276 | 1,299 | -6 | -0.5% | 4,500 |
2501～
2550
件表示中 / 3610件
類似銘柄と比較する
現在ご覧いただいている「ＯＣＨＩ・ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＯＣＨＩ・ＨＤ | 141,000円 | +6.8% | +14.0% | 3.83% | 15.27倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| カノークス | 174,100円 | -2.5% | +1.9% | 5.97% | 8.08倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| メディアスＨＤ | 87,900円 | +7.8% | +14.3% | 2.16% | 15.27倍 | 0.98倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| サトー商会 | 206,000円 | +1.8% | -9.0% | 2.23% | 14.32倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 極東貿 | 151,500円 | +7.6% | -16.8% | 4.62% | 11.41倍 | 0.63倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
